Generation Income Properties, Inc. (GIPR)
NASDAQ: GIPR · Real-Time Price · USD
0.9001
-0.0505 (-5.31%)
At close: Nov 18, 2025, 4:00 PM EST
0.9200
+0.0199 (2.21%)
After-hours: Nov 18, 2025, 7:31 PM EST
GIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -1.22% | 45,976 |
| Nov 17, 2025 | 1.08 | 1.08 | 0.92 | 0.95 | 0.95 | -7.26% | 76,975 |
| Nov 14, 2025 | 1.01 | 1.09 | 1.01 | 1.03 | 1.03 | -0.49% | 23,137 |
| Nov 13, 2025 | 1.06 | 1.09 | 1.01 | 1.03 | 1.03 | -4.63% | 107,221 |
| Nov 12, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 28,710 |
| Nov 11, 2025 | 1.06 | 1.13 | 1.06 | 1.07 | 1.07 | 0.94% | 28,579 |
| Nov 10, 2025 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | 1.92% | 32,448 |
| Nov 7, 2025 | 1.06 | 1.12 | 1.04 | 1.04 | 1.04 | -3.70% | 56,553 |
| Nov 6, 2025 | 1.10 | 1.16 | 1.05 | 1.08 | 1.08 | -0.92% | 38,266 |
| Nov 5, 2025 | 1.11 | 1.21 | 1.06 | 1.09 | 1.09 | -4.39% | 105,685 |
| Nov 4, 2025 | 1.24 | 1.33 | 1.13 | 1.14 | 1.14 | -9.52% | 116,220 |
| Nov 3, 2025 | 1.27 | 1.31 | 1.21 | 1.26 | 1.26 | -3.08% | 71,028 |
| Oct 31, 2025 | 1.28 | 1.36 | 1.26 | 1.30 | 1.30 | 3.17% | 42,091 |
| Oct 30, 2025 | 1.33 | 1.35 | 1.24 | 1.26 | 1.26 | -5.97% | 38,903 |
| Oct 29, 2025 | 1.37 | 1.41 | 1.32 | 1.34 | 1.34 | -3.60% | 147,848 |
| Oct 28, 2025 | 1.55 | 1.58 | 1.38 | 1.39 | 1.39 | -11.46% | 205,438 |
| Oct 27, 2025 | 1.60 | 1.65 | 1.53 | 1.57 | 1.57 | -5.42% | 117,424 |
| Oct 24, 2025 | 1.85 | 1.86 | 1.63 | 1.66 | 1.66 | -7.78% | 349,331 |
| Oct 23, 2025 | 1.56 | 1.88 | 1.56 | 1.80 | 1.80 | 12.50% | 538,482 |
| Oct 22, 2025 | 1.69 | 1.69 | 1.48 | 1.60 | 1.60 | -4.76% | 344,476 |
| Oct 21, 2025 | 1.58 | 1.70 | 1.48 | 1.68 | 1.68 | 18.31% | 649,985 |
| Oct 20, 2025 | 1.32 | 1.42 | 1.22 | 1.42 | 1.42 | 10.94% | 343,778 |
| Oct 17, 2025 | 1.29 | 1.36 | 1.18 | 1.28 | 1.28 | -9.22% | 204,503 |
| Oct 16, 2025 | 1.87 | 1.89 | 1.32 | 1.41 | 1.41 | -24.19% | 1,398,964 |
| Oct 15, 2025 | 1.54 | 1.99 | 1.49 | 1.86 | 1.86 | 37.78% | 1,325,057 |
| Oct 14, 2025 | 1.29 | 1.38 | 1.25 | 1.35 | 1.35 | 4.65% | 350,199 |
| Oct 13, 2025 | 1.24 | 1.34 | 1.20 | 1.29 | 1.29 | 9.32% | 140,171 |
| Oct 10, 2025 | 1.30 | 1.36 | 1.15 | 1.18 | 1.18 | -10.61% | 221,719 |
| Oct 9, 2025 | 1.34 | 1.36 | 1.23 | 1.32 | 1.32 | 6.45% | 251,455 |
| Oct 8, 2025 | 1.34 | 1.41 | 1.22 | 1.24 | 1.24 | -6.77% | 340,935 |
| Oct 7, 2025 | 1.40 | 1.48 | 1.25 | 1.33 | 1.33 | -8.28% | 425,012 |
| Oct 6, 2025 | 1.71 | 1.80 | 1.36 | 1.45 | 1.45 | -11.59% | 1,445,574 |
| Oct 3, 2025 | 1.31 | 1.78 | 1.24 | 1.64 | 1.64 | 51.85% | 14,844,449 |
| Oct 2, 2025 | 0.89 | 1.13 | 0.85 | 1.08 | 1.08 | 21.31% | 1,309,706 |
| Oct 1, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -3.29% | 14,542 |
| Sep 30, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | 1.15% | 36,129 |
| Sep 29, 2025 | 0.96 | 0.97 | 0.91 | 0.91 | 0.91 | -5.05% | 35,604 |
| Sep 26, 2025 | 1.05 | 1.05 | 0.95 | 0.96 | 0.96 | -6.03% | 72,814 |
| Sep 25, 2025 | 1.07 | 1.08 | 1.01 | 1.02 | 1.02 | -4.67% | 57,205 |
| Sep 24, 2025 | 1.10 | 1.14 | 1.06 | 1.07 | 1.07 | -8.55% | 79,237 |
| Sep 23, 2025 | 1.10 | 1.18 | 1.08 | 1.17 | 1.17 | 9.35% | 145,703 |
| Sep 22, 2025 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -7.76% | 70,264 |
| Sep 19, 2025 | 1.18 | 1.19 | 1.12 | 1.16 | 1.16 | -2.52% | 80,709 |
| Sep 18, 2025 | 1.12 | 1.29 | 1.07 | 1.19 | 1.19 | 9.17% | 402,262 |
| Sep 17, 2025 | 1.15 | 1.50 | 1.02 | 1.09 | 1.09 | 0.93% | 4,035,133 |
| Sep 16, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -2.26% | 97,743 |
| Sep 15, 2025 | 1.04 | 1.18 | 1.01 | 1.11 | 1.11 | 3.27% | 390,039 |
| Sep 12, 2025 | 1.04 | 1.10 | 0.98 | 1.07 | 1.07 | 10.94% | 1,416,792 |
| Sep 11, 2025 | 0.92 | 1.05 | 0.91 | 0.96 | 0.96 | 2.43% | 4,765,484 |
| Sep 10, 2025 | 1.00 | 1.00 | 0.90 | 0.94 | 0.94 | -2.93% | 63,004 |